Faze Three Limited Recent Share Price (BSE:FAZE3Q)

BSE:FAZE3Q - Faze Three Ltd Faze Three Limited
Sector: Consumer Discretionary, Industry: Textiles

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 May 2016	INR	20.35	20.35	19.45	20	20	+0.6 (+3.09%)	8,976
26 May 2016	INR	19.4	19.4	18.5	19.4	19.4	+0.9 (+4.86%)	11,720
25 May 2016	INR	19.5	19.5	18.05	18.5	18.5	-0.1 (-0.54%)	382
24 May 2016	INR	19.55	19.55	18.6	18.6	18.6	-0.05 (-0.27%)	602
23 May 2016	INR	19.9	19.9	18.6	18.65	18.65	-0.35 (-1.84%)	305
20 May 2016	INR	20.85	20.85	19	19	19	-1 (-5%)	351
19 May 2016	INR	18.15	20	18.15	20	20	+0.95 (+4.99%)	558
18 May 2016	INR	19.1	19.85	19	19.05	19.05	-0.9 (-4.51%)	14,984
17 May 2016	INR	19.95	20.5	19.95	19.95	19.95	-1.05 (-5%)	6,326
16 May 2016	INR	21	21	19.95	21	21	0.0 (0.0%)	2,594
13 May 2016	INR	20.7	21	20.5	21	21	0.0 (0.0%)	3,342
12 May 2016	INR	21	21	20.25	21	21	0.0 (0.0%)	7,998
11 May 2016	INR	21	21	21	21	21	+0.85 (+4.22%)	28,151
10 May 2016	INR	20.15	20.15	20.15	20.15	20.15	+0.95 (+4.95%)	1,256
9 May 2016	INR	18	19.2	18	19.2	19.2	+0.9 (+4.92%)	651
6 May 2016	INR	18.3	18.3	18.3	18.3	18.3	0.0 (0.0%)	405
5 May 2016	INR	18.3	18.3	18.3	18.3	18.3	+0.7 (+3.98%)	1,010
4 May 2016	INR	17.6	17.6	17.6	17.6	17.6	+0.8 (+4.76%)	3,750
3 May 2016	INR	16.8	16.8	16.8	16.8	16.8	+0.8 (+5%)	2,149
2 May 2016	INR	16	16	16	16	16	+0.75 (+4.92%)	600
29 Apr 2016	INR	15.25	15.25	15.25	15.25	15.25	+0.7 (+4.81%)	6,022
28 Apr 2016	INR	14.55	14.55	14.55	14.55	14.55	+0.65 (+4.68%)	100
27 Apr 2016	INR	13.9	13.9	13.9	13.9	13.9	+0.65 (+4.91%)	3,000
26 Apr 2016	INR	14	14.5	13.25	13.25	13.25	-0.65 (-4.68%)	10,609
25 Apr 2016	INR	13.9	13.9	13.9	13.9	13.9	-0.7 (-4.79%)	250
22 Apr 2016	INR	14.6	14.6	14.6	14.6	14.6	0.0 (0.0%)	0
21 Apr 2016	INR	14.6	14.6	14.6	14.6	14.6	+0.4 (+2.82%)	200
20 Apr 2016	INR	14.25	14.25	14.2	14.2	14.2	-0.7 (-4.70%)	375
18 Apr 2016	INR	14.9	14.9	14.9	14.9	14.9	0.0 (0.0%)	0
13 Apr 2016	INR	14.9	14.9	14.9	14.9	14.9	-0.5 (-3.25%)	2

See Xignite Response |